Yahoo

Mail

Singapore markets open in 6 hours 41 minutes

Straits Times Index
3,303.19
+10.26(+0.31%)
S&P 500
5,166.43
+38.64(+0.75%)
Dow
38,825.34
+149.66(+0.39%)
Nasdaq
16,291.31
+134.98(+0.84%)
Bitcoin USD
63,285.25
-832.14(-1.30%)
CMC Crypto 200
1,362.48
+49.85(+3.80%)

INDUSTRIAL SELECT SECTOR INDEX (^IXI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

1,249.85

+11.74

(+0.95%)

As of 02:19PM EDT. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	1,238.11	1,249.83	1,229.46	1,249.85	1,249.85	-
03 May 2024	-	-	-	-	-	-
02 May 2024	35.79	36.27	35.66	36.18	36.18	12,300
01 May 2024	35.40	36.09	35.29	35.47	35.47	30,100
30 Apr 2024	35.70	35.70	35.33	35.35	35.35	61,800
29 Apr 2024	35.65	36.02	35.65	35.93	35.93	38,400
26 Apr 2024	35.52	35.74	35.47	35.49	35.49	26,000
25 Apr 2024	35.39	35.53	35.21	35.47	35.47	73,200
24 Apr 2024	35.98	35.98	35.59	35.64	35.64	20,600
23 Apr 2024	35.94	36.29	35.92	36.09	36.09	17,200
22 Apr 2024	35.69	35.82	35.49	35.77	35.77	18,200
19 Apr 2024	35.48	35.59	35.36	35.51	35.51	25,900
18 Apr 2024	35.75	35.85	35.31	35.39	35.39	23,900
17 Apr 2024	36.14	36.19	35.67	35.71	35.71	19,500
16 Apr 2024	36.72	36.72	36.29	36.38	36.38	13,100
15 Apr 2024	37.71	37.71	36.62	36.75	36.75	14,700
12 Apr 2024	37.65	37.66	37.29	37.33	37.33	23,100
11 Apr 2024	38.08	38.09	37.56	37.91	37.91	38,200
10 Apr 2024	38.50	38.50	37.63	37.97	37.97	18,600
09 Apr 2024	39.28	39.59	39.28	39.56	39.56	20,900
08 Apr 2024	38.81	39.17	38.81	39.17	39.17	16,800
05 Apr 2024	38.51	38.70	38.22	38.67	38.67	14,400
04 Apr 2024	38.84	39.21	38.39	38.49	38.49	33,200
03 Apr 2024	38.51	38.69	38.46	38.65	38.65	12,800
02 Apr 2024	38.89	38.89	38.47	38.63	38.63	16,900
01 Apr 2024	39.67	39.67	39.14	39.16	39.16	57,900
28 Mar 2024	39.55	39.76	39.55	39.75	39.75	22,700
27 Mar 2024	38.62	39.42	38.62	39.41	39.41	20,500
26 Mar 2024	38.77	38.77	38.48	38.48	38.48	11,000
25 Mar 2024	38.99	39.06	38.69	38.71	38.71	23,300
22 Mar 2024	39.15	39.19	38.87	38.99	38.99	19,900
21 Mar 2024	39.11	39.36	39.01	39.17	39.17	25,500
20 Mar 2024	38.66	39.32	38.55	39.28	38.93	38,700
19 Mar 2024	38.55	38.75	38.51	38.72	38.38	19,700
18 Mar 2024	38.75	38.88	38.60	38.60	38.26	23,700
15 Mar 2024	39.01	39.01	38.61	38.76	38.42	45,800
14 Mar 2024	39.69	39.69	38.68	39.01	38.67	16,400
13 Mar 2024	39.87	40.00	39.71	39.72	39.37	26,900
12 Mar 2024	39.99	39.99	39.56	39.92	39.57	33,500
11 Mar 2024	39.94	40.08	39.87	39.97	39.62	9,100
08 Mar 2024	39.64	40.06	39.64	39.97	39.62	22,800
07 Mar 2024	39.34	39.44	39.17	39.33	38.99	20,800
06 Mar 2024	39.23	39.26	38.99	39.18	38.84	24,900
05 Mar 2024	39.13	39.18	38.57	38.79	38.45	75,100
04 Mar 2024	38.97	39.20	38.52	39.14	38.80	30,800
01 Mar 2024	38.58	39.06	38.29	39.06	38.72	20,100
29 Feb 2024	38.74	38.99	38.66	38.73	38.39	12,200
28 Feb 2024	38.22	38.73	38.10	38.55	38.21	13,500
27 Feb 2024	38.73	38.81	38.54	38.59	38.25	16,700
26 Feb 2024	39.00	39.04	38.60	38.72	38.38	21,100
23 Feb 2024	39.31	39.31	39.06	39.07	38.73	31,100
22 Feb 2024	39.49	39.49	39.22	39.32	38.97	9,900
21 Feb 2024	39.50	39.65	39.22	39.35	39.00	11,300
20 Feb 2024	39.15	39.40	39.15	39.32	38.97	43,700
16 Feb 2024	39.34	39.58	39.20	39.40	39.05	8,700
15 Feb 2024	39.10	39.61	39.10	39.57	39.22	20,900
14 Feb 2024	38.88	39.06	38.63	38.84	38.50	26,200
13 Feb 2024	38.57	38.59	37.93	38.58	38.24	36,400
12 Feb 2024	39.41	39.51	39.29	39.30	38.95	41,200
09 Feb 2024	39.52	39.54	39.13	39.39	39.04	19,700
08 Feb 2024	39.09	39.68	39.09	39.59	39.24	20,000
07 Feb 2024	39.23	39.35	38.99	38.99	38.65	16,000
06 Feb 2024	38.71	39.28	38.71	39.23	38.89	13,100
05 Feb 2024	39.12	39.12	38.57	38.66	38.32	25,000
02 Feb 2024	39.72	39.72	38.85	39.43	39.08	17,900
01 Feb 2024	39.37	39.95	39.09	39.91	39.56	19,500
31 Jan 2024	39.61	40.00	39.22	39.33	38.98	65,400
30 Jan 2024	39.86	39.86	39.48	39.50	39.15	14,400
29 Jan 2024	39.70	40.00	39.65	39.93	39.58	19,400
26 Jan 2024	39.85	39.96	39.62	39.75	39.40	17,300
25 Jan 2024	39.77	39.95	39.55	39.67	39.32	28,400
24 Jan 2024	40.27	40.41	39.40	39.47	39.12	15,900
23 Jan 2024	40.19	40.25	39.70	39.92	39.57	24,000
22 Jan 2024	39.92	40.42	39.92	40.21	39.85	68,300
19 Jan 2024	39.37	39.98	39.29	39.86	39.51	26,300
18 Jan 2024	39.73	39.73	39.10	39.44	39.09	23,000
17 Jan 2024	39.83	39.97	39.33	39.71	39.36	21,000
16 Jan 2024	40.52	40.52	40.19	40.40	40.05	25,000
12 Jan 2024	40.79	40.98	40.56	40.95	40.59	59,700
11 Jan 2024	41.12	41.12	40.39	40.55	40.19	91,800
10 Jan 2024	41.14	41.33	41.03	41.12	40.75	22,900
09 Jan 2024	41.12	41.21	41.00	41.09	40.73	23,400
08 Jan 2024	40.78	41.46	40.74	41.37	41.01	17,400
05 Jan 2024	40.65	41.17	40.63	40.81	40.45	25,100
04 Jan 2024	40.93	41.06	40.73	40.90	40.54	22,500
03 Jan 2024	41.74	41.74	40.99	41.04	40.68	57,800
02 Jan 2024	41.60	42.06	41.60	42.06	41.69	21,300
29 Dec 2023	42.34	42.34	41.77	41.84	41.47	24,200
28 Dec 2023	42.15	42.30	42.01	42.27	41.90	24,000
27 Dec 2023	41.80	42.06	41.71	42.06	41.69	19,800
26 Dec 2023	41.38	41.92	41.38	41.80	41.43	11,600
22 Dec 2023	41.20	41.67	41.20	41.40	41.04	46,200
21 Dec 2023	40.94	41.14	40.76	41.13	40.77	27,700
20 Dec 2023	41.14	41.51	40.68	40.69	40.33	43,600
19 Dec 2023	40.81	41.23	40.73	41.12	40.76	33,700
18 Dec 2023	40.96	40.96	40.63	40.69	40.33	38,500
15 Dec 2023	41.25	41.25	40.69	40.81	40.45	26,600
14 Dec 2023	40.55	41.46	40.55	41.43	41.07	30,100
13 Dec 2023	38.38	39.91	38.37	39.77	39.42	30,300
12 Dec 2023	38.08	38.40	38.03	38.33	37.99	29,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,303.19+10.26(+0.31%)

S&P 5005,166.43+38.64(+0.75%)

Dow38,825.34+149.66(+0.39%)

Nasdaq16,291.31+134.98(+0.84%)

Bitcoin USD63,285.25-832.14(-1.30%)

CMC Crypto 2001,362.48+49.85(+3.80%)

INDUSTRIAL SELECT SECTOR INDEX (^IXI)

Straits Times Index
3,303.19
+10.26(+0.31%)

S&P 500
5,166.43
+38.64(+0.75%)

Dow
38,825.34
+149.66(+0.39%)

Nasdaq
16,291.31
+134.98(+0.84%)

Bitcoin USD
63,285.25
-832.14(-1.30%)

CMC Crypto 200
1,362.48
+49.85(+3.80%)